Cyanotech Corp (NQ: CYAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.040	5.280	4.480	5.192	17,875	+0.35(+7.27%)
Apr 29, 2004	5.276	5.480	4.720	4.840	15,025	-0.36(-6.92%)
Apr 28, 2004	5.440	5.560	5.000	5.200	15,275	-0.36(-6.47%)
Apr 27, 2004	5.760	5.760	5.400	5.560	15,200	-0.04(-0.71%)
Apr 26, 2004	5.720	5.920	5.200	5.600	13,550	+0.16(+2.94%)
Apr 23, 2004	5.756	5.800	5.320	5.440	8,575	+0.16(+3.03%)
Apr 22, 2004	5.580	5.600	5.280	5.280	5,575	-0.20(-3.65%)
Apr 21, 2004	5.540	5.540	5.280	5.480	2,450	-0.08(-1.44%)
Apr 20, 2004	5.520	5.640	5.320	5.560	4,125	+0.04(+0.65%)
Apr 19, 2004	5.400	6.000	5.320	5.524	3,175	+0.00(+0.07%)
Apr 16, 2004	5.760	5.800	5.520	5.520	8,375	-0.28(-4.83%)
Apr 15, 2004	5.960	6.400	5.800	5.800	21,375	-0.04(-0.68%)
Apr 14, 2004	5.840	6.320	5.760	5.840	13,225	-0.36(-5.81%)
Apr 13, 2004	5.400	6.600	5.240	6.200	69,850	+0.84(+15.67%)
Apr 12, 2004	5.240	5.520	5.080	5.360	8,175	+0.08(+1.52%)
Apr 08, 2004	5.400	5.600	5.240	5.280	16,700	+0.08(+1.54%)
Apr 07, 2004	5.320	5.640	4.960	5.200	7,500	-0.24(-4.41%)
Apr 06, 2004	5.120	5.640	5.120	5.440	6,450	+0.08(+1.49%)
Apr 05, 2004	5.680	5.680	5.320	5.360	2,600	-0.08(-1.47%)
Apr 02, 2004	5.560	5.760	5.200	5.440	22,450	+0.12(+2.26%)
Apr 01, 2004	4.960	5.600	4.960	5.320	26,700	+0.28(+5.56%)
Mar 31, 2004	5.000	5.120	5.000	5.040	2,325	+0.08(+1.61%)
Mar 30, 2004	5.000	5.240	4.960	4.960	11,675	-0.16(-3.13%)
Mar 29, 2004	4.440	5.200	4.440	5.120	15,150	+0.44(+9.40%)
Mar 26, 2004	4.400	4.720	4.400	4.680	4,625	+0.28(+6.36%)
Mar 25, 2004	4.240	4.640	4.240	4.400	12,700	-0.04(-0.90%)
Mar 24, 2004	4.240	4.600	4.200	4.440	10,200	+0.00(+0.00%)
Mar 23, 2004	4.560	4.600	4.400	4.440	7,575	-0.16(-3.48%)
Mar 22, 2004	5.000	5.000	4.240	4.600	18,000	-0.32(-6.50%)
Mar 19, 2004	5.000	5.000	4.720	4.920	7,700	+0.32(+6.96%)
Mar 18, 2004	4.760	5.000	4.520	4.600	45,475	-0.36(-7.26%)
Mar 17, 2004	4.800	5.320	4.800	4.960	13,675	+0.04(+0.81%)
Mar 16, 2004	5.000	5.000	4.840	4.920	16,625	+0.04(+0.82%)
Mar 15, 2004	5.240	5.240	4.880	4.880	10,525	-0.20(-3.94%)
Mar 12, 2004	4.960	5.120	4.880	5.080	20,775	+0.12(+2.50%)
Mar 11, 2004	5.040	5.280	4.840	4.956	13,425	-0.24(-4.69%)
Mar 10, 2004	5.400	5.600	5.200	5.200	15,025	-0.20(-3.63%)
Mar 09, 2004	5.520	5.520	5.396	5.396	7,875	-0.08(-1.53%)
Mar 08, 2004	5.400	5.800	5.400	5.480	18,500	+0.20(+3.79%)
Mar 05, 2004	5.300	5.400	5.280	5.280	11,550	-0.16(-2.94%)
Mar 04, 2004	5.280	5.440	5.280	5.440	8,800	+0.12(+2.26%)
Mar 03, 2004	5.400	5.596	5.320	5.320	8,350	-0.16(-2.92%)
Mar 02, 2004	5.640	5.880	5.320	5.480	24,325	+0.04(+0.74%)
Mar 01, 2004	5.280	5.960	5.280	5.440	44,250	+0.08(+1.49%)
Feb 27, 2004	5.720	5.720	5.200	5.360	18,075	+0.12(+2.29%)
Feb 26, 2004	5.000	5.400	4.880	5.240	20,550	+0.13(+2.50%)
Feb 25, 2004	5.120	5.280	4.920	5.112	23,675	-0.09(-1.69%)
Feb 24, 2004	5.100	5.640	4.920	5.200	52,425	-0.08(-1.52%)
Feb 23, 2004	6.164	6.200	5.240	5.280	80,800	-0.84(-13.73%)
Feb 20, 2004	6.400	6.560	6.040	6.120	20,700	-0.04(-0.65%)
Feb 19, 2004	6.440	6.840	6.000	6.160	28,450	-0.60(-8.88%)
Feb 18, 2004	6.880	6.880	6.200	6.760	33,700	+0.20(+3.05%)
Feb 17, 2004	7.200	7.200	6.400	6.560	35,300	-0.32(-4.65%)
Feb 13, 2004	7.400	7.680	6.720	6.880	14,725	-0.40(-5.49%)
Feb 12, 2004	7.400	7.440	7.160	7.280	19,350	+0.04(+0.55%)
Feb 11, 2004	7.400	7.600	7.240	7.240	16,950	-0.15(-2.06%)
Feb 10, 2004	7.440	7.520	7.200	7.392	27,050	-0.00(-0.05%)
Feb 09, 2004	7.080	7.520	6.840	7.396	42,600	+0.44(+6.26%)
Feb 06, 2004	6.000	6.960	6.000	6.960	63,550	+0.60(+9.43%)
Feb 05, 2004	7.800	7.800	6.080	6.360	105,375	-1.08(-14.56%)
Feb 04, 2004	7.600	7.680	7.240	7.444	39,225	-0.04(-0.48%)
Feb 03, 2004	8.800	8.800	7.360	7.480	109,750	-1.12(-13.02%)